414,200€
0,29%
Echtzeit-Aktienkurs RH Inc.
Bid:
Ask:
Aktienkurse zur RH Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 418,85 | 420,60 | 410,75 | 414,90 | 0,46% | - |
| 30.01.2025 | 400,95 | 413,00 | 400,95 | 413,00 | 3,15% | 330,00 |
| 29.01.2025 | 400,40 | 400,40 | 400,40 | 400,40 | -0,77% | - |
| 28.01.2025 | 387,50 | 403,50 | 387,50 | 403,50 | 5,46% | 11,00 |
| 27.01.2025 | 392,00 | 392,00 | 382,60 | 382,60 | -6,74% | 4,00 |
| 24.01.2025 | 410,25 | 410,25 | 410,25 | 410,25 | -2,37% | - |
| 23.01.2025 | 420,20 | 420,20 | 420,20 | 420,20 | -2,66% | - |
| 22.01.2025 | 431,70 | 431,70 | 431,70 | 431,70 | 0,55% | - |
| 21.01.2025 | 427,30 | 429,35 | 427,30 | 429,35 | -0,82% | 4,00 |
| 20.01.2025 | 433,30 | 433,30 | 432,90 | 432,90 | 4,00% | 4,00 |
| 17.01.2025 | 416,25 | 416,25 | 416,25 | 416,25 | 0,99% | - |
| 16.01.2025 | 412,15 | 412,15 | 412,15 | 412,15 | 3,21% | - |
| 15.01.2025 | 399,35 | 399,35 | 399,35 | 399,35 | -1,36% | - |
| 14.01.2025 | 404,85 | 404,85 | 404,85 | 404,85 | -0,63% | - |
| 13.01.2025 | 406,00 | 407,40 | 406,00 | 407,40 | 4,07% | - |
| 10.01.2025 | 391,45 | 391,45 | 391,45 | 391,45 | -1,02% | - |
| 09.01.2025 | 395,50 | 395,50 | 395,50 | 395,50 | 2,53% | - |
| 08.01.2025 | 385,75 | 385,75 | 385,75 | 385,75 | -1,87% | - |
| 07.01.2025 | 393,85 | 393,85 | 393,10 | 393,10 | 1,29% | - |
| 06.01.2025 | 388,10 | 388,10 | 388,10 | 388,10 | 2,24% | - |
| 03.01.2025 | 379,60 | 379,60 | 379,60 | 379,60 | 1,55% | - |
| 02.01.2025 | 373,80 | 373,80 | 373,80 | 373,80 | -0,70% | - |
| 30.12.2024 | 376,00 | 376,45 | 376,00 | 376,45 | -2,20% | 70,00 |
| 27.12.2024 | 385,75 | 385,75 | 384,90 | 384,90 | 1,88% | - |
| 23.12.2024 | 377,80 | 377,80 | 377,80 | 377,80 | 2,41% | - |
| 20.12.2024 | 368,90 | 368,90 | 368,90 | 368,90 | -2,20% | - |
| 19.12.2024 | 377,20 | 377,20 | 377,20 | 377,20 | -2,63% | - |
| 18.12.2024 | 387,40 | 387,40 | 387,40 | 387,40 | -0,49% | - |
| 17.12.2024 | 389,30 | 389,30 | 389,30 | 389,30 | -6,71% | - |
| 16.12.2024 | 417,30 | 417,30 | 417,30 | 417,30 | -1,98% | - |
| 13.12.2024 | 425,75 | 425,75 | 425,75 | 425,75 | 14,59% | - |
| 12.12.2024 | 373,80 | 373,80 | 371,55 | 371,55 | 2,62% | - |
| 11.12.2024 | 362,05 | 362,05 | 362,05 | 362,05 | -2,43% | - |
| 10.12.2024 | 371,05 | 371,05 | 371,05 | 371,05 | 1,66% | - |
| 09.12.2024 | 351,45 | 365,00 | 351,45 | 365,00 | 5,67% | 8,00 |
| 06.12.2024 | 345,40 | 345,40 | 345,40 | 345,40 | -1,94% | - |
| 05.12.2024 | 352,25 | 352,25 | 352,25 | 352,25 | -0,77% | - |
| 04.12.2024 | 355,00 | 355,00 | 355,00 | 355,00 | 0,10% | - |
| 03.12.2024 | 356,30 | 356,30 | 354,65 | 354,65 | -1,72% | 20,00 |
| 02.12.2024 | 360,85 | 360,85 | 360,85 | 360,85 | -0,03% | - |
| 29.11.2024 | 360,95 | 360,95 | 360,95 | 360,95 | -1,47% | - |
| 28.11.2024 | 366,00 | 366,35 | 366,00 | 366,35 | 1,12% | - |
| 27.11.2024 | 362,90 | 362,90 | 362,30 | 362,30 | -0,93% | - |
| 26.11.2024 | 365,70 | 365,70 | 365,70 | 365,70 | -1,24% | - |
| 25.11.2024 | 348,40 | 370,30 | 348,40 | 370,30 | 14,08% | 5,00 |
| 22.11.2024 | 324,60 | 324,60 | 324,60 | 324,60 | 1,41% | - |
| 21.11.2024 | 314,85 | 320,10 | 314,85 | 320,10 | 6,17% | - |
| 20.11.2024 | 301,50 | 301,50 | 301,50 | 301,50 | -0,22% | - |
| 19.11.2024 | 296,15 | 302,15 | 296,15 | 302,15 | 2,58% | - |
| 18.11.2024 | 294,55 | 294,55 | 294,55 | 294,55 | -1,67% | - |
| 15.11.2024 | 299,75 | 300,80 | 299,55 | 299,55 | -1,51% | 86,00 |
| 14.11.2024 | 304,15 | 304,15 | 304,15 | 304,15 | -1,86% | - |
| 13.11.2024 | 308,10 | 309,90 | 308,10 | 309,90 | 1,62% | - |
| 12.11.2024 | 304,95 | 304,95 | 304,95 | 304,95 | -0,62% | - |
| 11.11.2024 | 306,85 | 306,85 | 306,85 | 306,85 | 0,89% | - |
| 08.11.2024 | 304,15 | 304,15 | 304,15 | 304,15 | 2,49% | - |
| 07.11.2024 | 296,75 | 296,75 | 296,75 | 296,75 | 4,67% | - |
| 06.11.2024 | 310,05 | 310,05 | 283,50 | 283,50 | -4,75% | - |
| 05.11.2024 | 298,15 | 298,15 | 297,65 | 297,65 | 2,20% | - |
| 04.11.2024 | 291,25 | 291,25 | 291,25 | 291,25 | 1,29% | - |
| 01.11.2024 | 287,55 | 287,55 | 287,55 | 287,55 | -1,86% | - |
| 31.10.2024 | 289,90 | 293,00 | 289,90 | 293,00 | -0,68% | - |
| 30.10.2024 | 283,80 | 295,00 | 283,80 | 295,00 | 1,97% | - |
| 29.10.2024 | 294,90 | 296,35 | 289,30 | 289,30 | -3,92% | - |
| 28.10.2024 | 297,50 | 301,10 | 297,50 | 301,10 | 1,23% | - |
| 25.10.2024 | 297,45 | 297,45 | 297,45 | 297,45 | 0,22% | - |
| 24.10.2024 | 296,80 | 296,80 | 296,80 | 296,80 | -3,02% | - |
| 23.10.2024 | 306,05 | 306,05 | 306,05 | 306,05 | -2,87% | - |
| 22.10.2024 | 315,10 | 315,10 | 315,10 | 315,10 | -2,02% | - |
| 21.10.2024 | 321,60 | 321,60 | 321,60 | 321,60 | 1,77% | - |
| 18.10.2024 | 316,00 | 316,00 | 316,00 | 316,00 | -0,89% | - |
| 17.10.2024 | 318,85 | 318,85 | 318,85 | 318,85 | -0,36% | - |
| 16.10.2024 | 302,90 | 320,00 | 302,90 | 320,00 | 6,88% | 4,00 |
| 15.10.2024 | 299,40 | 299,40 | 299,40 | 299,40 | 0,77% | - |
| 14.10.2024 | 297,10 | 297,10 | 297,10 | 297,10 | 3,92% | - |
| 11.10.2024 | 285,90 | 285,90 | 285,90 | 285,90 | 0,88% | - |
| 10.10.2024 | 283,40 | 283,40 | 283,40 | 283,40 | -1,65% | - |
| 09.10.2024 | 288,15 | 288,15 | 288,15 | 288,15 | -1,59% | - |
| 08.10.2024 | 292,80 | 292,80 | 292,80 | 292,80 | -4,52% | - |
| 07.10.2024 | 298,30 | 306,65 | 298,30 | 306,65 | 2,87% | 3,00 |
| 04.10.2024 | 298,10 | 298,10 | 298,10 | 298,10 | 0,12% | - |
| 03.10.2024 | 297,75 | 297,75 | 297,75 | 297,75 | 0,76% | - |
| 02.10.2024 | 295,60 | 295,60 | 295,50 | 295,50 | -2,48% | - |
| 01.10.2024 | 295,10 | 303,00 | 295,10 | 303,00 | 1,35% | 3,00 |
| 30.09.2024 | 298,85 | 298,95 | 298,85 | 298,95 | -0,23% | - |
| 27.09.2024 | 299,65 | 299,65 | 299,65 | 299,65 | 0,62% | - |
| 26.09.2024 | 297,80 | 297,80 | 297,80 | 297,80 | -1,36% | - |
| 25.09.2024 | 301,90 | 301,90 | 301,90 | 301,90 | -1,26% | - |
| 24.09.2024 | 305,75 | 305,75 | 305,75 | 305,75 | 0,68% | - |
| 23.09.2024 | 303,70 | 303,70 | 303,70 | 303,70 | -2,96% | - |
| 20.09.2024 | 307,20 | 312,95 | 307,20 | 312,95 | 0,30% | 8,00 |
| 19.09.2024 | 297,80 | 312,00 | 297,80 | 312,00 | 3,28% | 20,00 |
| 18.09.2024 | 293,00 | 302,10 | 293,00 | 302,10 | 3,73% | 8,00 |
| 17.09.2024 | 291,25 | 291,25 | 291,25 | 291,25 | 2,03% | - |
| 16.09.2024 | 285,45 | 285,45 | 285,45 | 285,45 | 0,69% | - |
| 13.09.2024 | 271,20 | 283,50 | 271,20 | 283,50 | 29,04% | 26,00 |
| 12.09.2024 | 219,70 | 219,70 | 219,70 | 219,70 | 2,14% | - |
| 11.09.2024 | 215,10 | 215,10 | 215,10 | 215,10 | 0,80% | - |
| 10.09.2024 | 213,40 | 213,40 | 213,40 | 213,40 | -2,85% | - |
| 09.09.2024 | 219,65 | 219,65 | 219,65 | 219,65 | -3,45% | - |